CTCP Công viên nước Đầm Sen (dsn)

55.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		0.30 0.55% 166,500 -48,800 -2.7
54.80
55.50
55.40
2 tháng
(2024-07-22) 		-1.70 -2.98% 367,000 -81,699 -4.5
54.30
57
55.40
3 tháng
(2024-06-20) 		-1 -1.78% 686,200 -87,699 -4.8
54.30
58.40
55.40
6 tháng
(2024-03-22) 		-1.30 -2.30% 1,400,300 -146,294 -8.1
54.30
58.40
55.40
12 tháng
(2023-09-25) 		5.66 11.41% 3,706,100 -265,394 -14.5
48.52
58.40
55.40
24 tháng
(2022-09-29) 		10.39 23.14% 7,964,900 -582,168 -32.4
41.77
58.40
55.40
36 tháng
(2021-10-04) 		18.95 52.13% 11,080,600 -291,334 -18.0
36.35
58.40
55.40
60 tháng
(2019-10-15) 		12.66 29.68% 17,940,820 -670,595 -34.7
32.52
58.40
55.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
55.50
 12,300 54.60 55.50 54.30 0 0 0
23/04/2024
54.90
 4,200 55 55.50 54.90 0 0 0
22/04/2024
55.50
 15,600 55 55.50 55 0 0 0
19/04/2024
55
 31,100 56 56.30 54.50 500 200 0.0
17/04/2024
56
 31,700 55.50 56.30 55.50 15,000 15,100 -0.0
16/04/2024
55.50
 25,400 56.40 56.40 55.50 400 900 -0.0
15/04/2024
56.40
 14,000 56.50 56.90 56.40 0 0 0
12/04/2024
56.90
 12,800 56.90 56.90 56.50 0 0 0
11/04/2024
56.90
 4,200 57.10 57.10 56.50 0 0 0
10/04/2024
57
 6,100 57.10 57.10 56.50 0 0 0
09/04/2024
56.60
 8,300 57.70 57.70 56.60 0 100 -0.0
08/04/2024
56.60
 5,700 56.50 56.60 56.30 0 0 0
05/04/2024
56.30
 13,200 56.20 56.30 55.90 100 0 0.0
04/04/2024
56.50
 4,600 56.60 56.70 56.20 300 100 0.0
03/04/2024
56.50
 7,200 56.40 56.90 56.20 100 0 0.0
02/04/2024
56.20
 8,300 56.30 56.40 56.10 0 0 0
01/04/2024
56.40
 9,900 57 57 56.20 0 100 -0.0
29/03/2024
56.50
 800 56.50 56.90 56.50 0 0 0
28/03/2024
56.50
 10,000 56.50 56.50 56.30 900 0 0.1
27/03/2024
56.40
 11,100 56.30 56.40 56.30 0 0 0
26/03/2024
56.30
 15,600 57 57 56.10 3,200 0 0.2
25/03/2024
56.90
 16,700 56.60 57.50 56.60 0 0 0
22/03/2024
56.60
 13,000 56.60 56.80 56.20 100 400 -0.0
21/03/2024
56.60
 28,200 56.50 56.90 56.40 0 0 0
20/03/2024
56.50
 19,200 56.20 56.50 56 0 0 0
19/03/2024
56.20
 17,200 55.80 56.40 55.80 400 0 0.0
18/03/2024
55.80
 21,700 56.10 56.70 55.30 200 0 0.0
15/03/2024
56.10
 21,900 56.30 56.30 55.60 100 0 0.0
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16%
14/03/2024
56.30
 45,200 56.10 57.10 56 0 0 0
13/03/2024
56.10
 29,100 56.00 56.29 56.00 100 0 0.0
12/03/2024
56.00
 6,700 55.71 56.00 55.52 200 0 0.0
11/03/2024
55.71
 9,300 55.71 56.10 55.71 0 0 0
08/03/2024
55.71
 22,500 55.52 55.71 54.93 0 200 -0.0
07/03/2024
55.52
 15,100 56.10 56.29 55.22 51,600 41,600 0.6
06/03/2024
56.10
 19,000 56.29 56.39 55.42 0 0 0
05/03/2024
56.29
 11,300 57.17 57.17 55.52 0 0 0
04/03/2024
57.17
 123,400 53.47 57.17 53.57 5,000 0 0.3
01/03/2024
53.47
 32,800 53.38 53.47 53.09 0 0 0
29/02/2024
53.38
 18,100 53.38 53.47 53.28 0 0 0
28/02/2024
53.38
 24,500 53.47 53.57 53.28 5,000 1,500 0.2
27/02/2024
53.47
 11,100 53.28 53.47 53.28 0 100 -0.0
26/02/2024
53.28
 20,400 53.28 53.47 53.09 5,700 1,200 0.2
23/02/2024
53.28
 15,300 53.28 53.67 53.28 0 400 -0.0
22/02/2024
53.28
 14,500 53.18 53.38 52.99 300 0 0.0
21/02/2024
53.18
 12,200 53.18 53.18 52.89 100 0 0.0
20/02/2024
53.18
 8,200 53.18 53.38 52.60 200 0 0.0
19/02/2024
53.18
 23,300 53.18 53.28 52.99 0 5,600 -0.3
16/02/2024
53.18
 7,200 53.38 53.38 53.09 0 6,500 -0.4
15/02/2024
53.38
 59,700 53.38 53.86 52.70 2,000 39,700 -2.1
07/02/2024
53.38
 19,200 53.18 53.47 52.99 1,800 0 0.1
06/02/2024
53.18
 11,400 53.18 53.38 52.89 0 500 -0.0
05/02/2024
53.18
 43,500 53.28 53.28 52.89 30,000 30,000 0
02/02/2024
53.28
 8,300 53.47 53.47 53.18 1,100 0 0.1
01/02/2024
53.47
 8,300 53.09 53.47 52.70 500 0 0.0
31/01/2024
53.09
 5,500 52.99 53.18 52.99 2,400 0 0.1
30/01/2024
52.99
 3,400 53.77 53.77 52.99 300 0 0.0
29/01/2024
53.77
 14,500 53.47 53.77 53.38 300 1,400 -0.1
26/01/2024
53.47
 3,800 53.18 53.47 53.18 0 0 0
25/01/2024
53.18
 11,600 53.47 53.67 53.18 100 3,400 -0.2
24/01/2024
53.47
 28,000 53.28 53.77 53.18 15,700 0 0.9
23/01/2024
53.28
 23,600 53.09 53.28 52.50 200 18,700 -1.0
22/01/2024
53.09
 11,500 53.09 53.09 52.99 1,000 8,000 -0.4
19/01/2024
53.09
 27,700 53.28 53.28 52.99 0 22,800 -1.2
18/01/2024
53.28
 11,200 53.18 53.47 53.18 700 8,900 -0.4
17/01/2024
53.18
 23,600 53.47 53.77 53.18 200 22,400 -1.2
16/01/2024
53.47
 16,400 53.47 53.47 53.28 0 3,000 -0.2
15/01/2024
53.47
 22,200 53.18 53.67 52.60 500 300 0.0
12/01/2024
53.18
 6,000 53.57 53.57 53.09 100 700 -0.0
11/01/2024
53.57
 12,800 53.47 53.67 53.09 0 2,800 -0.2
10/01/2024
53.47
 13,000 53.38 53.96 53.38 5,500 0 0.3
09/01/2024
53.38
 7,300 53.09 53.38 52.89 0 0 0
08/01/2024
53.09
 4,000 53.38 53.47 52.99 1,100 0 0.1
05/01/2024
53.38
 4,200 53.38 53.47 53.28 100 0 0.0
04/01/2024
53.38
 13,900 52.79 53.77 52.60 100 0 0.0
03/01/2024
52.79
 14,200 53.09 53.09 52.70 600 0 0.0
02/01/2024
53.09
 8,900 53.28 53.47 52.89 400 0 0.0
29/12/2023
53.28
 18,400 52.99 53.47 53.09 0 600 -0.0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 24%
28/12/2023
52.99
 28,700 52.99 53.47 52.89 0 0 0
27/12/2023
52.99
 36,800 52.71 53.36 52.15 400 0 0.0
26/12/2023
52.71
 18,300 52.80 52.90 52.15 0 1,500 -0.1
25/12/2023
52.80
 21,800 52.62 53.08 52.34 0 200 -0.0
22/12/2023
52.62
 14,300 52.52 52.62 52.15 1,900 3,000 -0.1
21/12/2023
52.52
 30,900 52.24 52.52 51.96 0 0 0
20/12/2023
52.24
 7,800 52.24 52.34 51.87 0 0 0
19/12/2023
52.24
 16,700 52.15 52.43 51.69 400 0 0.0
18/12/2023
52.15
 16,100 52.15 52.43 51.87 0 0 0
15/12/2023
52.15
 21,100 51.96 52.24 51.78 300 1,000 -0.0
14/12/2023
51.96
 27,300 51.78 51.96 51.31 400 0 0.0
13/12/2023
51.78
 24,700 51.69 51.96 51.03 0 300 -0.0
12/12/2023
51.69
 19,900 51.41 52.06 51.13 0 800 -0.0
11/12/2023
51.41
 11,100 51.41 51.50 51.13 0 0 0
08/12/2023
51.41
 15,100 51.22 51.41 50.85 0 0 0
07/12/2023
51.22
 12,700 51.41 51.50 50.94 0 0 0
06/12/2023
51.41
 20,600 51.50 51.69 50.85 0 0 0
05/12/2023
51.50
 32,100 50.94 51.69 50.66 0 0 0
04/12/2023
50.94
 36,700 50.75 51.13 50.57 0 0 0
01/12/2023
50.75
 5,500 50.75 51.03 50.75 0 0 0
30/11/2023
50.75
 18,500 50.75 50.85 50.57 0 0 0
29/11/2023
50.75
 18,600 50.57 50.94 49.92 400 0 0.0
28/11/2023
50.57
 23,500 50.85 50.85 49.92 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |